KissMeData/311060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211400	29630710	5030	5030	5030	5030	50
3	20241015	211300	29630710	5030	5030	5030	5030	0
4	20241015	211200	29630710	5030	5030	5030	5030	0
5	20241015	211100	29630710	5030	5030	5030	5030	0
6	20241015	211000	29630710	5030	5030	5030	5030	0
7	20241015	210900	29630710	5030	5030	5030	5030	0
8	20241015	210800	29630710	5030	5030	5030	5030	0
9	20241015	210700	29630710	5030	5030	5030	5030	0
10	20241015	210600	29630710	5030	5030	5030	5030	0
11	20241015	210500	29630710	5030	5030	5030	5030	0
12	20241015	210400	29630710	5030	5030	5030	5030	0
13	20241015	210300	29630710	5030	5030	5030	5030	0
14	20241015	210200	29630710	5030	5030	5030	5030	0
15	20241015	210100	29630710	5030	5030	5030	5030	0
16	20241015	210000	29630710	5030	5030	5030	5030	0
17	20241015	205900	29630710	5030	5030	5030	5030	0
18	20241015	205800	29630710	5030	5030	5030	5030	0
19	20241015	205700	29630710	5030	5030	5030	5030	0
20	20241015	205600	29630710	5030	5030	5030	5030	0
21	20241015	205500	29630710	5030	5030	5030	5030	0
22	20241015	205400	29630710	5030	5030	5030	5030	0
23	20241015	205300	29630710	5030	5030	5030	5030	0
24	20241015	205200	29630710	5030	5030	5030	5030	0
25	20241015	205100	29630710	5030	5030	5030	5030	0
26	20241015	205000	29630710	5030	5030	5030	5030	0
27	20241015	204900	29630710	5030	5030	5030	5030	0
28	20241015	204800	29630710	5030	5030	5030	5030	0
29	20241015	204700	29630710	5030	5030	5030	5030	0
30	20241015	204600	29630710	5030	5030	5030	5030	0
31	20241015	204500	29630710	5030	5030	5030	5030	0
32	20241015	204400	29630710	5030	5030	5030	5030	50
33	20241015	204300	29630710	5030	5030	5030	5030	0
34	20241015	204200	29630710	5030	5030	5030	5030	0
35	20241015	204100	29630710	5030	5030	5030	5030	0
36	20241015	204000	29630710	5030	5030	5030	5030	0
37	20241015	203900	29630710	5030	5030	5030	5030	0
38	20241015	203800	29630710	5030	5030	5030	5030	0
39	20241015	203700	29630710	5030	5030	5030	5030	0
40	20241015	203600	29630710	5030	5030	5030	5030	0
41	20241015	203500	29630710	5030	5030	5030	5030	0
42	20241015	203400	29630710	5030	5030	5030	5030	0
43	20241015	203300	29630710	5030	5030	5030	5030	0
44	20241015	203200	29630710	5030	5030	5030	5030	0
45	20241015	203100	29630710	5030	5030	5030	5030	0
46	20241015	203000	29630710	5030	5030	5030	5030	0
47	20241015	202900	29630710	5030	5030	5030	5030	0
48	20241015	202800	29630710	5030	5030	5030	5030	0
49	20241015	202700	29630710	5030	5030	5030	5030	0
50	20241015	202600	29630710	5030	5030	5030	5030	0
51	20241015	202500	29630710	5030	5030	5030	5030	0
52	20241015	202400	29630710	5030	5030	5030	5030	0
53	20241015	202300	29630710	5030	5030	5030	5030	0
54	20241015	202200	29630710	5030	5030	5030	5030	0
55	20241015	202100	29630710	5030	5030	5030	5030	0
56	20241015	202000	29630710	5030	5030	5030	5030	0
57	20241015	201900	29630710	5030	5030	5030	5030	0
58	20241015	201800	29630710	5030	5030	5030	5030	0
59	20241015	201700	29630710	5030	5030	5030	5030	0
60	20241015	201600	29630710	5030	5030	5030	5030	0
61	20241015	201500	29630710	5030	5030	5030	5030	0
62	20241015	201400	29630710	5030	5030	5030	5030	50
63	20241015	201300	29630710	5030	5030	5030	5030	0
64	20241015	201200	29630710	5030	5030	5030	5030	0
65	20241015	201100	29630710	5030	5030	5030	5030	0
66	20241015	201000	29630710	5030	5030	5030	5030	0
67	20241015	200900	29630710	5030	5030	5030	5030	0
68	20241015	200800	29630710	5030	5030	5030	5030	0
69	20241015	200700	29630710	5030	5030	5030	5030	0
70	20241015	200600	29630710	5030	5030	5030	5030	0
71	20241015	200500	29630710	5030	5030	5030	5030	0
72	20241015	200400	29630710	5030	5030	5030	5030	0
73	20241015	200300	29630710	5030	5030	5030	5030	0
74	20241015	200200	29630710	5030	5030	5030	5030	0
75	20241015	200100	29630710	5030	5030	5030	5030	0
76	20241015	200000	29630710	5030	5030	5030	5030	0
77	20241015	195900	29630710	5030	5030	5030	5030	0
78	20241015	195800	29630710	5030	5030	5030	5030	0
79	20241015	195700	29630710	5030	5030	5030	5030	0
80	20241015	195600	29630710	5030	5030	5030	5030	0
81	20241015	195500	29630710	5030	5030	5030	5030	0
82	20241015	195400	29630710	5030	5030	5030	5030	0
83	20241015	195300	29630710	5030	5030	5030	5030	0
84	20241015	195200	29630710	5030	5030	5030	5030	0
85	20241015	195100	29630710	5030	5030	5030	5030	0
86	20241015	195000	29630710	5030	5030	5030	5030	0
87	20241015	194900	29630710	5030	5030	5030	5030	0
88	20241015	194800	29630710	5030	5030	5030	5030	0
89	20241015	194700	29630710	5030	5030	5030	5030	0
90	20241015	194600	29630710	5030	5030	5030	5030	0
91	20241015	194500	29630710	5030	5030	5030	5030	0
92	20241015	194400	29630710	5030	5030	5030	5030	50
93	20241015	194300	29630710	5030	5030	5030	5030	0
94	20241015	194200	29630710	5030	5030	5030	5030	0
95	20241015	194100	29630710	5030	5030	5030	5030	0
96	20241015	194000	29630710	5030	5030	5030	5030	0
97	20241015	193900	29630710	5030	5030	5030	5030	0
98	20241015	193800	29630710	5030	5030	5030	5030	0
99	20241015	193700	29630710	5030	5030	5030	5030	0
100	20241015	193600	29630710	5030	5030	5030	5030	0
101	20241015	193500	29630710	5030	5030	5030	5030	0
102	20241015	193400	29630710	5030	5030	5030	5030	0
103	20241015	193300	29630710	5030	5030	5030	5030	0
104	20241015	193200	29630710	5030	5030	5030	5030	0
105	20241015	193100	29630710	5030	5030	5030	5030	0
106	20241015	193000	29630710	5030	5030	5030	5030	0
107	20241015	192900	29630710	5030	5030	5030	5030	0
108	20241015	192800	29630710	5030	5030	5030	5030	0
109	20241015	192700	29630710	5030	5030	5030	5030	0
110	20241015	192600	29630710	5030	5030	5030	5030	0
111	20241015	192500	29630710	5030	5030	5030	5030	0
112	20241015	192400	29630710	5030	5030	5030	5030	0
113	20241015	192300	29630710	5030	5030	5030	5030	0
114	20241015	192200	29630710	5030	5030	5030	5030	0
115	20241015	192100	29630710	5030	5030	5030	5030	0
116	20241015	192000	29630710	5030	5030	5030	5030	0
117	20241015	191900	29630710	5030	5030	5030	5030	0
118	20241015	191800	29630710	5030	5030	5030	5030	0
119	20241015	191700	29630710	5030	5030	5030	5030	0
120	20241015	191600	29630710	5030	5030	5030	5030	0
121	20241015	191500	29630710	5030	5030	5030	5030	0
122	20241015	191400	29630710	5030	5030	5030	5030	50
123	20241015	191300	29630710	5030	5030	5030	5030	0
124	20241015	191200	29630710	5030	5030	5030	5030	0
125	20241015	191100	29630710	5030	5030	5030	5030	0
126	20241015	191000	29630710	5030	5030	5030	5030	0
127	20241015	190900	29630710	5030	5030	5030	5030	0
128	20241015	190800	29630710	5030	5030	5030	5030	0
129	20241015	190700	29630710	5030	5030	5030	5030	0
130	20241015	190600	29630710	5030	5030	5030	5030	0
131	20241015	190500	29630710	5030	5030	5030	5030	0
132	20241015	190400	29630710	5030	5030	5030	5030	0
133	20241015	190300	29630710	5030	5030	5030	5030	0
134	20241015	190200	29630710	5030	5030	5030	5030	0
135	20241015	190100	29630710	5030	5030	5030	5030	0
136	20241015	190000	29630710	5030	5030	5030	5030	0
137	20241015	185900	29630710	5030	5030	5030	5030	0
138	20241015	185800	29630710	5030	5030	5030	5030	0
139	20241015	185700	29630710	5030	5030	5030	5030	0
140	20241015	185600	29630710	5030	5030	5030	5030	0
141	20241015	185500	29630710	5030	5030	5030	5030	0
142	20241015	185400	29630710	5030	5030	5030	5030	0
143	20241015	185300	29630710	5030	5030	5030	5030	0
144	20241015	185200	29630710	5030	5030	5030	5030	0
145	20241015	185100	29630710	5030	5030	5030	5030	0
146	20241015	185000	29630710	5030	5030	5030	5030	0
147	20241015	184900	29630710	5030	5030	5030	5030	0
148	20241015	184800	29630710	5030	5030	5030	5030	0
149	20241015	184700	29630710	5030	5030	5030	5030	0
150	20241015	184600	29630710	5030	5030	5030	5030	0
151	20241015	184500	29630710	5030	5030	5030	5030	0
152	20241015	184400	29630710	5030	5030	5030	5030	50
153	20241015	184300	29630710	5030	5030	5030	5030	0
154	20241015	184200	29630710	5030	5030	5030	5030	0
155	20241015	184100	29630710	5030	5030	5030	5030	0
156	20241015	184000	29630710	5030	5030	5030	5030	0
157	20241015	183900	29630710	5030	5030	5030	5030	0
158	20241015	183800	29630710	5030	5030	5030	5030	0
159	20241015	183700	29630710	5030	5030	5030	5030	0
160	20241015	183600	29630710	5030	5030	5030	5030	0
161	20241015	183500	29630710	5030	5030	5030	5030	0
162	20241015	183400	29630710	5030	5030	5030	5030	0
163	20241015	183300	29630710	5030	5030	5030	5030	0
164	20241015	183200	29630710	5030	5030	5030	5030	0
165	20241015	183100	29630710	5030	5030	5030	5030	0
166	20241015	183000	29630710	5030	5030	5030	5030	0
167	20241015	182900	29630710	5030	5030	5030	5030	0
168	20241015	182800	29630710	5030	5030	5030	5030	0
169	20241015	182700	29630710	5030	5030	5030	5030	0
170	20241015	182600	29630710	5030	5030	5030	5030	0
171	20241015	182500	29630710	5030	5030	5030	5030	0
172	20241015	182400	29630710	5030	5030	5030	5030	0
173	20241015	182300	29630710	5030	5030	5030	5030	0
174	20241015	182200	29630710	5030	5030	5030	5030	0
175	20241015	182100	29630710	5030	5030	5030	5030	0
176	20241015	182000	29630710	5030	5030	5030	5030	0
177	20241015	181900	29630710	5030	5030	5030	5030	0
178	20241015	181800	29630710	5030	5030	5030	5030	0
179	20241015	181700	29630710	5030	5030	5030	5030	0
180	20241015	181600	29630710	5030	5030	5030	5030	0
181	20241015	181500	29630710	5030	5030	5030	5030	0
182	20241015	181400	29630710	5030	5030	5030	5030	50
183	20241015	181300	29630710	5030	5030	5030	5030	0
184	20241015	181200	29630710	5030	5030	5030	5030	0
185	20241015	181100	29630710	5030	5030	5030	5030	0
186	20241015	181000	29630710	5030	5030	5030	5030	0
187	20241015	180900	29630710	5030	5030	5030	5030	0
188	20241015	180800	29630710	5030	5030	5030	5030	0
189	20241015	180700	29630710	5030	5030	5030	5030	0
190	20241015	180600	29630710	5030	5030	5030	5030	0
191	20241015	180500	29630710	5030	5030	5030	5030	0
192	20241015	180400	29630710	5030	5030	5030	5030	0
193	20241015	180300	29630710	5030	5030	5030	5030	0
194	20241015	180200	29630710	5030	5030	5030	5030	0
195	20241015	180100	29630710	5030	5030	5030	5030	0
196	20241015	180000	29630710	5030	5030	5030	5030	0
197	20241015	175900	29630710	5030	5030	5030	5030	0
198	20241015	175800	29630710	5030	5030	5030	5030	0
199	20241015	175700	29630710	5030	5030	5030	5030	0
200	20241015	175600	29630710	5030	5030	5030	5030	0
201	20241015	175500	29630710	5030	5030	5030	5030	0
202	20241015	175400	29630710	5030	5030	5030	5030	0
203	20241015	175300	29630710	5030	5030	5030	5030	0
204	20241015	175200	29630710	5030	5030	5030	5030	0
205	20241015	175100	29630710	5030	5030	5030	5030	0
206	20241015	175000	29630710	5030	5030	5030	5030	0
207	20241015	174900	29630710	5030	5030	5030	5030	0
208	20241015	174800	29630710	5030	5030	5030	5030	0
209	20241015	174700	29630710	5030	5030	5030	5030	0
210	20241015	174600	29630710	5030	5030	5030	5030	0
211	20241015	174500	29630710	5030	5030	5030	5030	0
212	20241015	174400	29630710	5030	5030	5030	5030	50
213	20241015	174300	29630710	5030	5030	5030	5030	0
214	20241015	174200	29630710	5030	5030	5030	5030	0
215	20241015	174100	29630710	5030	5030	5030	5030	0
216	20241015	174000	29630710	5030	5030	5030	5030	0
217	20241015	173900	29630710	5030	5030	5030	5030	0
218	20241015	173800	29630710	5030	5030	5030	5030	0
219	20241015	173700	29630710	5030	5030	5030	5030	0
220	20241015	173600	29630710	5030	5030	5030	5030	0
221	20241015	173500	29630710	5030	5030	5030	5030	0
222	20241015	173400	29630710	5030	5030	5030	5030	0
223	20241015	173300	29630710	5030	5030	5030	5030	0
224	20241015	173200	29630710	5030	5030	5030	5030	0
225	20241015	173100	29630710	5030	5030	5030	5030	0
226	20241015	173000	29630710	5030	5030	5030	5030	0
227	20241015	172900	29630710	5030	5030	5030	5030	0
228	20241015	172800	29630710	5030	5030	5030	5030	0
229	20241015	172700	29630710	5030	5030	5030	5030	0
230	20241015	172600	29630710	5030	5030	5030	5030	0
231	20241015	172500	29630710	5030	5030	5030	5030	0
232	20241015	172400	29630710	5030	5030	5030	5030	0
233	20241015	172300	29630710	5030	5030	5030	5030	0
234	20241015	172200	29630710	5030	5030	5030	5030	0
235	20241015	172100	29630710	5030	5030	5030	5030	0
236	20241015	172000	29630710	5030	5030	5030	5030	0
237	20241015	171900	29630710	5030	5030	5030	5030	0
238	20241015	171800	29630710	5030	5030	5030	5030	0
239	20241015	171700	29630710	5030	5030	5030	5030	0
240	20241015	171600	29630710	5030	5030	5030	5030	0
241	20241015	171500	29630710	5030	5030	5030	5030	0
242	20241015	171400	29630710	5030	5030	5030	5030	50
243	20241015	171300	29630710	5030	5030	5030	5030	0
244	20241015	171200	29630710	5030	5030	5030	5030	0
245	20241015	171100	29630710	5030	5030	5030	5030	0
246	20241015	171000	29630710	5030	5030	5030	5030	0
247	20241015	170900	29630710	5030	5030	5030	5030	0
248	20241015	170800	29630710	5030	5030	5030	5030	0
249	20241015	170700	29630710	5030	5030	5030	5030	0
250	20241015	170600	29630710	5030	5030	5030	5030	0
251	20241015	170500	29630710	5030	5030	5030	5030	0
252	20241015	170400	29630710	5030	5030	5030	5030	0
253	20241015	170300	29630710	5030	5030	5030	5030	0
254	20241015	170200	29630710	5030	5030	5030	5030	0
255	20241015	170100	29630710	5030	5030	5030	5030	0
256	20241015	170000	29630710	5030	5030	5030	5030	0
257	20241015	165900	29630710	5030	5030	5030	5030	0
258	20241015	165800	29630710	5030	5030	5030	5030	0
259	20241015	165700	29630710	5030	5030	5030	5030	0
260	20241015	165600	29630710	5030	5030	5030	5030	0
261	20241015	165500	29630710	5030	5030	5030	5030	0
262	20241015	165400	29630710	5030	5030	5030	5030	0
263	20241015	165300	29630710	5030	5030	5030	5030	0
264	20241015	165200	29630710	5030	5030	5030	5030	0
265	20241015	165100	29630710	5030	5030	5030	5030	0
266	20241015	165000	29630710	5030	5030	5030	5030	0
267	20241015	164900	29630710	5030	5030	5030	5030	0
268	20241015	164800	29630710	5030	5030	5030	5030	0
269	20241015	164700	29630710	5030	5030	5030	5030	0
270	20241015	164600	29630710	5030	5030	5030	5030	0
271	20241015	164500	29630710	5030	5030	5030	5030	0
272	20241015	164400	29630710	5030	5030	5030	5030	50
273	20241015	164300	29630710	5030	5030	5030	5030	0
274	20241015	164200	29630710	5030	5030	5030	5030	0
275	20241015	164100	29630710	5030	5030	5030	5030	0
276	20241015	164000	29630710	5030	5030	5030	5030	0
277	20241015	163900	29630710	5030	5030	5030	5030	0
278	20241015	163800	29630710	5030	5030	5030	5030	0
279	20241015	163700	29630710	5030	5030	5030	5030	0
280	20241015	163600	29630710	5030	5030	5030	5030	0
281	20241015	163500	29630710	5030	5030	5030	5030	0
282	20241015	163400	29630710	5030	5030	5030	5030	0
283	20241015	163300	29630710	5030	5030	5030	5030	0
284	20241015	163200	29630710	5030	5030	5030	5030	0
285	20241015	163100	29630710	5030	5030	5030	5030	0
286	20241015	163000	29630710	5030	5030	5030	5030	0
287	20241015	162900	29630710	5030	5030	5030	5030	0
288	20241015	162800	29630710	5030	5030	5030	5030	0
289	20241015	162700	29630710	5030	5030	5030	5030	0
290	20241015	162600	29630710	5030	5030	5030	5030	0
291	20241015	162500	29630710	5030	5030	5030	5030	0
292	20241015	162400	29630710	5030	5030	5030	5030	0
293	20241015	162300	29630710	5030	5030	5030	5030	0
294	20241015	162200	29630710	5030	5030	5030	5030	0
295	20241015	162100	29630710	5030	5030	5030	5030	0
296	20241015	162000	29630710	5030	5030	5030	5030	0
297	20241015	161900	29630710	5030	5030	5030	5030	0
298	20241015	161800	29630710	5030	5030	5030	5030	0
299	20241015	161700	29630710	5030	5030	5030	5030	0
300	20241015	161600	29630710	5030	5030	5030	5030	0
301	20241015	161500	29630710	5030	5030	5030	5030	0
302	20241015	161400	29630710	5030	5030	5030	5030	50
303	20241015	161300	29630710	5030	5030	5030	5030	0
304	20241015	161200	29630710	5030	5030	5030	5030	0
305	20241015	161100	29630710	5030	5030	5030	5030	0
306	20241015	161000	29630710	5030	5030	5030	5030	0
307	20241015	160900	29630710	5030	5030	5030	5030	0
308	20241015	160800	29630710	5030	5030	5030	5030	0
309	20241015	160700	29630710	5030	5030	5030	5030	0
310	20241015	160600	29630710	5030	5030	5030	5030	0
311	20241015	160500	29630710	5030	5030	5030	5030	0
312	20241015	160400	29630710	5030	5030	5030	5030	0
313	20241015	160300	29630710	5030	5030	5030	5030	0
314	20241015	160200	29630710	5030	5030	5030	5030	0
315	20241015	160100	29630710	5030	5030	5030	5030	0
316	20241015	160000	29630710	5030	5030	5030	5030	0
317	20241015	155900	29630710	5030	5030	5030	5030	0
318	20241015	155800	29630710	5030	5030	5030	5030	0
319	20241015	155700	29630710	5030	5030	5030	5030	0
320	20241015	155600	29630710	5030	5030	5030	5030	0
321	20241015	155500	29630710	5030	5030	5030	5030	0
322	20241015	155400	29630710	5030	5030	5030	5030	0
323	20241015	155300	29630710	5030	5030	5030	5030	0
324	20241015	155200	29630710	5030	5030	5030	5030	0
325	20241015	155100	29630710	5030	5030	5030	5030	0
326	20241015	155000	29630710	5030	5030	5030	5030	0
327	20241015	154900	29630710	5030	5030	5030	5030	0
328	20241015	154800	29630710	5030	5030	5030	5030	0
329	20241015	154700	29630710	5030	5030	5030	5030	0
330	20241015	154600	29630710	5030	5030	5030	5030	0
331	20241015	154500	29630710	5030	5030	5030	5030	0
332	20241015	154400	29630710	5030	5030	5030	5030	50
333	20241015	154300	29630710	5030	5030	5030	5030	0
334	20241015	154200	29630710	5030	5030	5030	5030	0
335	20241015	154100	29630710	5030	5030	5030	5030	0
336	20241015	154000	29630710	5030	5030	5030	5030	0
337	20241015	153900	29630710	5030	5030	5030	5030	0
338	20241015	153800	29630710	5030	5030	5030	5030	0
339	20241015	153700	29630710	5030	5030	5030	5030	0
340	20241015	153600	29630710	5030	5030	5030	5030	0
341	20241015	153500	29630710	5030	5030	5030	5030	0
342	20241015	153400	29630710	5030	5030	5030	5030	0
343	20241015	153300	29630710	5030	5030	5030	5030	0
344	20241015	153200	29630710	5030	5030	5030	5030	0
345	20241015	153100	29630710	5030	5030	5030	5030	0
346	20241015	153000	29630710	5030	5030	5030	5030	0
347	20241015	152900	29630710	5030	5030	5030	5030	0
348	20241015	152800	29630710	5030	5030	5030	5030	0
349	20241015	152700	29630710	5030	5030	5030	5030	0
350	20241015	152600	29630710	5030	5030	5030	5030	0
351	20241015	152500	29630710	5030	5030	5030	5030	0
352	20241015	152400	29630710	5030	5030	5030	5030	0
353	20241015	152300	29630710	5030	5030	5030	5030	0
354	20241015	152200	29630710	5030	5030	5030	5030	0
355	20241015	152100	29630710	5030	5030	5030	5030	0
356	20241015	152000	29630710	5030	5030	5030	5030	0
357	20241015	151900	29630710	5030	5030	5030	5030	0
358	20241015	151800	29630710	5030	5030	5030	5030	0
359	20241015	151700	29630710	5030	5030	5030	5030	0
360	20241015	151600	29630710	5030	5030	5030	5030	0
361	20241015	151500	29630710	5030	5030	5030	5030	0
362	20241015	151400	29630710	5030	5030	5030	5030	0
363	20241015	151300	29630710	5030	5030	5030	5030	0
364	20241015	151200	29630710	5030	5030	5030	5030	50
365	20241015	151100	29379210	5040	5040	5040	5040	0
366	20241015	151000	29379210	5040	5040	5040	5040	0
367	20241015	150900	29379210	5040	5040	5040	5040	0
368	20241015	150800	29379210	5040	5040	5040	5040	0
369	20241015	150700	29379210	5040	5040	5040	5040	0
370	20241015	150600	29379210	5040	5040	5040	5040	0
371	20241015	150500	29379210	5040	5040	5040	5040	0
372	20241015	150400	29379210	5040	5040	5040	5040	0
373	20241015	150300	29379210	5040	5040	5040	5040	1
374	20241015	150200	29374170	4910	4910	4910	4910	0
375	20241015	150100	29374170	4910	4910	4910	4910	0
376	20241015	150000	29374170	4910	4910	4910	4910	0
377	20241015	145900	29374170	4910	4910	4910	4910	0
378	20241015	145800	29374170	4910	4910	4910	4910	0
379	20241015	145700	29374170	4910	4910	4910	4910	0
380	20241015	145600	29374170	4910	4910	4910	4910	0
381	20241015	145500	29374170	4910	4910	4910	4910	0
382	20241015	145400	29374170	4910	4910	4910	4910	0
383	20241015	145300	29374170	4910	4910	4910	4910	0
384	20241015	145200	29374170	4910	4910	4910	4910	0
385	20241015	145100	29374170	4910	4910	4910	4910	0
386	20241015	145000	29374170	4910	4910	4910	4910	0
387	20241015	144900	29374170	4910	4910	4910	4910	0
388	20241015	144800	29374170	4910	4910	4910	4910	0
389	20241015	144700	29374170	4910	4910	4910	4910	0
390	20241015	144600	29374170	4910	4910	4910	4910	0
391	20241015	144500	29374170	4910	4910	4910	4910	0
392	20241015	144400	29374170	4910	4910	4910	4910	0
393	20241015	144300	29374170	4910	4910	4910	4910	0
394	20241015	144200	29374170	4910	4910	4910	4910	0
395	20241015	144100	29374170	4910	4910	4910	4910	0
396	20241015	144000	29374170	4910	4910	4910	4910	0
397	20241015	143900	29374170	4910	4910	4910	4910	0
398	20241015	143800	29374170	4910	4910	4910	4910	0
399	20241015	143700	29374170	4910	4910	4910	4910	0
400	20241015	143600	29374170	4910	4910	4910	4910	0
401	20241015	143500	29374170	4910	4910	4910	4910	0
402	20241015	143400	29374170	4910	4910	4910	4910	0
403	20241015	143300	29374170	4910	4910	4910	4910	0
404	20241015	143200	29374170	4910	4910	4910	4910	0
405	20241015	143100	29374170	4910	4910	4910	4910	0
406	20241015	143000	29374170	4910	4935	4935	4910	1000
407	20241015	142900	24456370	4935	4935	4935	4935	0
408	20241015	142800	24456370	4935	4935	4935	4935	0
409	20241015	142700	24456370	4935	4935	4935	4935	1000
410	20241015	142600	19521370	5050	5050	5050	5050	0
411	20241015	142500	19521370	5050	5050	5050	5050	0
412	20241015	142400	19521370	5050	5050	5050	5050	0
413	20241015	142300	19521370	5050	5050	5050	5050	0
414	20241015	142200	19521370	5050	5050	5050	5050	0
415	20241015	142100	19521370	5050	5050	5050	5050	0
416	20241015	142000	19521370	5050	5050	5050	5050	0
417	20241015	141900	19521370	5050	5050	5050	5050	0
418	20241015	141800	19521370	5050	5050	5050	5050	0
419	20241015	141700	19521370	5050	5050	5050	5050	0
420	20241015	141600	19521370	5050	5050	5050	5050	0
421	20241015	141500	19521370	5050	5050	5050	5050	0
422	20241015	141400	19521370	5050	5050	5050	5050	0
423	20241015	141300	19521370	5050	5050	5050	5050	0
424	20241015	141200	19521370	5050	5050	5050	5050	0
425	20241015	141100	19521370	5050	5050	5050	5050	0
426	20241015	141000	19521370	5050	5050	5050	5050	7
427	20241015	140900	19486020	4910	4910	4910	4910	500
428	20241015	140800	17031020	4910	4910	4910	4910	0
429	20241015	140700	17031020	4910	4910	4910	4910	0
430	20241015	140600	17031020	4910	4910	4910	4910	0
431	20241015	140500	17031020	4910	4910	4910	4910	0
432	20241015	140400	17031020	4910	4910	4910	4910	0
433	20241015	140300	17031020	4910	4910	4910	4910	0
434	20241015	140200	17031020	4910	4910	4910	4910	0
435	20241015	140100	17031020	4910	4910	4910	4910	0
436	20241015	140000	17031020	4910	4910	4910	4910	0
437	20241015	135900	17031020	4910	4910	4910	4910	0
438	20241015	135800	17031020	4910	4910	4910	4910	0
439	20241015	135700	17031020	4910	4910	4910	4910	0
440	20241015	135600	17031020	4910	4910	4910	4910	0
441	20241015	135500	17031020	4910	4910	4910	4910	0
442	20241015	135400	17031020	4910	4910	4910	4910	0
443	20241015	135300	17031020	4910	4910	4910	4910	0
444	20241015	135200	17031020	4910	4910	4910	4910	0
445	20241015	135100	17031020	4910	4910	4910	4910	0
446	20241015	135000	17031020	4910	4910	4910	4910	0
447	20241015	134900	17031020	4910	4910	4910	4910	0
448	20241015	134800	17031020	4910	4910	4910	4910	0
449	20241015	134700	17031020	4910	4910	4910	4910	0
450	20241015	134600	17031020	4910	4910	4910	4910	0
451	20241015	134500	17031020	4910	4910	4910	4910	0
452	20241015	134400	17031020	4910	4970	4970	4910	500
453	20241015	134300	14573800	4970	4970	4970	4970	0
454	20241015	134200	14573800	4970	4970	4970	4970	0
455	20241015	134100	14573800	4970	4970	4970	4970	0
456	20241015	134000	14573800	4970	4970	4970	4970	0
457	20241015	133900	14573800	4970	4970	4970	4970	0
458	20241015	133800	14573800	4970	4970	4970	4970	0
459	20241015	133700	14573800	4970	4970	4970	4970	0
460	20241015	133600	14573800	4970	4970	4970	4970	0
461	20241015	133500	14573800	4970	4970	4970	4970	0
462	20241015	133400	14573800	4970	4970	4970	4970	0
463	20241015	133300	14573800	4970	4970	4970	4970	0
464	20241015	133200	14573800	4970	4970	4970	4970	0
465	20241015	133100	14573800	4970	4970	4970	4970	0
466	20241015	133000	14573800	4970	4970	4970	4970	0
467	20241015	132900	14573800	4970	4970	4970	4970	45
468	20241015	132800	14350150	4970	4970	4970	4970	0
469	20241015	132700	14350150	4970	4970	4970	4970	0
470	20241015	132600	14350150	4970	4970	4970	4970	0
471	20241015	132500	14350150	4970	4970	4970	4970	0
472	20241015	132400	14350150	4970	4970	4970	4970	0
473	20241015	132300	14350150	4970	4970	4970	4970	0
474	20241015	132200	14350150	4970	4970	4970	4970	0
475	20241015	132100	14350150	4970	4970	4970	4970	0
476	20241015	132000	14350150	4970	4970	4970	4970	0
477	20241015	131900	14350150	4970	4970	4970	4970	0
478	20241015	131800	14350150	4970	4970	4970	4970	0
479	20241015	131700	14350150	4970	4990	4990	4970	1011
480	20241015	131600	9325410	4970	4970	4970	4970	0
481	20241015	131500	9325410	4970	4970	4970	4970	0
482	20241015	131400	9325410	4970	4970	4970	4970	0
483	20241015	131300	9325410	4970	4970	4970	4970	26
484	20241015	131200	9196190	4970	4970	4970	4970	22
485	20241015	131100	9086850	4990	4990	4990	4990	0
486	20241015	131000	9086850	4990	4990	4990	4990	10
487	20241015	130900	9036950	4990	4990	4990	4990	0
488	20241015	130800	9036950	4990	4990	4990	4990	0
489	20241015	130700	9036950	4990	4990	4990	4990	0
490	20241015	130600	9036950	4990	4990	4990	4990	0
491	20241015	130500	9036950	4990	4990	4990	4990	0
492	20241015	130400	9036950	4990	4990	4990	4990	0
493	20241015	130300	9036950	4990	4990	4990	4990	0
494	20241015	130200	9036950	4990	4990	4990	4990	0
495	20241015	130100	9036950	4990	4990	4990	4990	0
496	20241015	130000	9036950	4990	4990	4990	4990	0
497	20241015	125900	9036950	4990	4990	4990	4990	0
498	20241015	125800	9036950	4990	4990	4990	4990	0
499	20241015	125700	9036950	4990	4990	4990	4990	0
500	20241015	125600	9036950	4990	4990	4990	4990	0
501	20241015	125500	9036950	4990	4990	4990	4990	0
502	20241015	125400	9036950	4990	4990	4990	4990	0
503	20241015	125300	9036950	4990	4990	4990	4990	0
504	20241015	125200	9036950	4990	4990	4990	4990	0
505	20241015	125100	9036950	4990	4990	4990	4990	0
506	20241015	125000	9036950	4990	4990	4990	4990	0
507	20241015	124900	9036950	4990	4990	4990	4990	0
508	20241015	124800	9036950	4990	4990	4990	4990	0
509	20241015	124700	9036950	4990	4990	4990	4990	0
510	20241015	124600	9036950	4990	4990	4990	4990	0
511	20241015	124500	9036950	4990	4990	4990	4990	0
512	20241015	124400	9036950	4990	4990	4990	4990	0
513	20241015	124300	9036950	4990	4990	4990	4990	0
514	20241015	124200	9036950	4990	4990	4990	4990	0
515	20241015	124100	9036950	4990	4990	4990	4990	0
516	20241015	124000	9036950	4990	4990	4990	4990	0
517	20241015	123900	9036950	4990	4990	4990	4990	0
518	20241015	123800	9036950	4990	4990	4990	4990	0
519	20241015	123700	9036950	4990	4990	4990	4990	0
520	20241015	123600	9036950	4990	4990	4990	4990	0
521	20241015	123500	9036950	4990	4990	4990	4990	0
522	20241015	123400	9036950	4990	4990	4990	4990	0
523	20241015	123300	9036950	4990	4990	4990	4990	0
524	20241015	123200	9036950	4990	4990	4990	4990	0
525	20241015	123100	9036950	4990	4990	4990	4990	0
526	20241015	123000	9036950	4990	4990	4990	4990	0
527	20241015	122900	9036950	4990	4990	4990	4990	0
528	20241015	122800	9036950	4990	4990	4990	4990	0
529	20241015	122700	9036950	4990	4990	4990	4990	0
530	20241015	122600	9036950	4990	4990	4990	4990	0
531	20241015	122500	9036950	4990	4990	4990	4990	0
532	20241015	122400	9036950	4990	4990	4990	4990	0
533	20241015	122300	9036950	4990	4990	4990	4990	0
534	20241015	122200	9036950	4990	4990	4990	4990	0
535	20241015	122100	9036950	4990	4990	4990	4990	0
536	20241015	122000	9036950	4990	4990	4990	4990	0
537	20241015	121900	9036950	4990	4990	4990	4990	0
538	20241015	121800	9036950	4990	4990	4990	4990	0
539	20241015	121700	9036950	4990	4990	4990	4990	0
540	20241015	121600	9036950	4990	4990	4990	4990	0
541	20241015	121500	9036950	4990	4990	4990	4990	0
542	20241015	121400	9036950	4990	4990	4990	4990	0
543	20241015	121300	9036950	4990	4990	4990	4990	0
544	20241015	121200	9036950	4990	4990	4990	4990	0
545	20241015	121100	9036950	4990	4990	4990	4990	0
546	20241015	121000	9036950	4990	4990	4990	4990	0
547	20241015	120900	9036950	4990	4990	4990	4990	0
548	20241015	120800	9036950	4990	4990	4990	4990	0
549	20241015	120700	9036950	4990	4990	4990	4990	0
550	20241015	120600	9036950	4990	4990	4990	4990	0
551	20241015	120500	9036950	4990	4990	4990	4990	0
552	20241015	120400	9036950	4990	4990	4990	4990	0
553	20241015	120300	9036950	4990	4990	4990	4990	0
554	20241015	120200	9036950	4990	4990	4990	4990	0
555	20241015	120100	9036950	4990	4990	4990	4990	0
556	20241015	120000	9036950	4990	4990	4990	4990	35
557	20241015	115900	8862300	5070	5070	5070	5070	0
558	20241015	115800	8862300	5070	5070	5070	5070	0
559	20241015	115700	8862300	5070	5070	5070	5070	0
560	20241015	115600	8862300	5070	5070	5070	5070	0
561	20241015	115500	8862300	5070	5070	5070	5070	0
562	20241015	115400	8862300	5070	5070	5070	5070	0
563	20241015	115300	8862300	5070	5070	5070	5070	0
564	20241015	115200	8862300	5070	5070	5070	5070	0
565	20241015	115100	8862300	5070	5070	5070	5070	0
566	20241015	115000	8862300	5070	5070	5070	5070	0
567	20241015	114900	8862300	5070	5070	5070	5070	0
568	20241015	114800	8862300	5070	5070	5070	5070	0
569	20241015	114700	8862300	5070	5070	5070	5070	0
570	20241015	114600	8862300	5070	5070	5070	5070	0
571	20241015	114500	8862300	5070	5070	5070	5070	0
572	20241015	114400	8862300	5070	5070	5070	5070	0
573	20241015	114300	8862300	5070	5070	5070	5070	0
574	20241015	114200	8862300	5070	5070	5070	5070	0
575	20241015	114100	8862300	5070	5070	5070	5070	4
576	20241015	114000	8842020	4990	4990	4990	4990	0
577	20241015	113900	8842020	4990	4990	4990	4990	0
578	20241015	113800	8842020	4990	4990	4990	4990	0
579	20241015	113700	8842020	4990	4990	4990	4990	0
580	20241015	113600	8842020	4990	4990	4990	4990	0
581	20241015	113500	8842020	4990	4990	4990	4990	0
582	20241015	113400	8842020	4990	4990	4990	4990	0
583	20241015	113300	8842020	4990	4990	4990	4990	0
584	20241015	113200	8842020	4990	4990	4990	4990	0
585	20241015	113100	8842020	4990	4990	4990	4990	0
586	20241015	113000	8842020	4990	4990	4990	4990	0
587	20241015	112900	8842020	4990	4990	4990	4990	0
588	20241015	112800	8842020	4990	4990	4990	4990	0
589	20241015	112700	8842020	4990	4990	4990	4990	0
590	20241015	112600	8842020	4990	4990	4990	4990	0
591	20241015	112500	8842020	4990	4990	4990	4990	0
592	20241015	112400	8842020	4990	4990	4990	4990	400
593	20241015	112300	6846020	4990	4990	4990	4990	0
594	20241015	112200	6846020	4990	4990	4990	4990	0
595	20241015	112100	6846020	4990	4990	4990	4990	0
596	20241015	112000	6846020	4990	4990	4990	4990	0
597	20241015	111900	6846020	4990	4990	4990	4990	0
598	20241015	111800	6846020	4990	4990	4990	4990	0
599	20241015	111700	6846020	4990	4990	4990	4990	0
600	20241015	111600	6846020	4990	4990	4990	4990	0
601	20241015	111500	6846020	4990	4990	4990	4990	0
602	20241015	111400	6846020	4990	4990	4990	4990	0
603	20241015	111300	6846020	4990	4990	4990	4990	0
604	20241015	111200	6846020	4990	4990	4990	4990	0
605	20241015	111100	6846020	4990	4990	4990	4990	0
606	20241015	111000	6846020	4990	4990	4990	4990	0
607	20241015	110900	6846020	4990	4990	4990	4990	0
608	20241015	110800	6846020	4990	4990	4990	4990	0
609	20241015	110700	6846020	4990	4990	4990	4990	0
610	20241015	110600	6846020	4990	4990	4990	4990	0
611	20241015	110500	6846020	4990	4990	4990	4990	0
612	20241015	110400	6846020	4990	4990	4990	4990	0
613	20241015	110300	6846020	4990	4990	4990	4990	0
614	20241015	110200	6846020	4990	4990	4990	4990	0
615	20241015	110100	6846020	4990	4990	4990	4990	0
616	20241015	110000	6846020	4990	4990	4990	4990	124
617	20241015	105900	6227260	4990	4990	4990	4990	0
618	20241015	105800	6227260	4990	4990	4990	4990	0
619	20241015	105700	6227260	4990	4990	4990	4990	0
620	20241015	105600	6227260	4990	4990	4990	4990	0
621	20241015	105500	6227260	4990	4990	4990	4990	0
622	20241015	105400	6227260	4990	4990	4990	4990	0
623	20241015	105300	6227260	4990	4990	4990	4990	181
624	20241015	105200	5324070	4990	4990	4990	4990	0
625	20241015	105100	5324070	4990	4990	4990	4990	0
626	20241015	105000	5324070	4990	4990	4990	4990	0
627	20241015	104900	5324070	4990	4990	4990	4990	0
628	20241015	104800	5324070	4990	4990	4990	4990	0
629	20241015	104700	5324070	4990	4990	4990	4990	0
630	20241015	104600	5324070	4990	4990	4990	4990	0
631	20241015	104500	5324070	4990	4990	4990	4990	0
632	20241015	104400	5324070	4990	4990	4990	4990	0
633	20241015	104300	5324070	4990	4990	4990	4990	0
634	20241015	104200	5324070	4990	4990	4990	4990	0
635	20241015	104100	5324070	4990	4990	4990	4990	0
636	20241015	104000	5324070	4990	4990	4990	4990	0
637	20241015	103900	5324070	4990	4990	4990	4990	0
638	20241015	103800	5324070	4990	4990	4990	4990	0
639	20241015	103700	5324070	4990	4990	4990	4990	0
640	20241015	103600	5324070	4990	5000	5000	4990	353
641	20241015	103500	3560600	5000	5000	5000	5000	0
642	20241015	103400	3560600	5000	5000	5000	5000	0
643	20241015	103300	3560600	5000	5000	5000	5000	0
644	20241015	103200	3560600	5000	5000	5000	5000	0
645	20241015	103100	3560600	5000	5000	5000	5000	0
646	20241015	103000	3560600	5000	5000	5000	5000	0
647	20241015	102900	3560600	5000	5000	5000	5000	0
648	20241015	102800	3560600	5000	5000	5000	5000	0
649	20241015	102700	3560600	5000	5000	5000	5000	0
650	20241015	102600	3560600	5000	5000	5000	5000	0
651	20241015	102500	3560600	5000	5000	5000	5000	0
652	20241015	102400	3560600	5000	5000	5000	5000	0
653	20241015	102300	3560600	5000	5000	5000	5000	0
654	20241015	102200	3560600	5000	5000	5000	5000	0
655	20241015	102100	3560600	5000	5000	5000	5000	0
656	20241015	102000	3560600	5000	5000	5000	5000	0
657	20241015	101900	3560600	5000	5000	5000	5000	0
658	20241015	101800	3560600	5000	5000	5000	5000	0
659	20241015	101700	3560600	5000	5000	5000	5000	0
660	20241015	101600	3560600	5000	5000	5000	5000	695
661	20241015	101500	85600	5350	5350	5350	5350	0
662	20241015	101400	85600	5350	5350	5350	5350	0
663	20241015	101300	85600	5350	5350	5350	5350	0
664	20241015	101200	85600	5350	5350	5350	5350	0
665	20241015	101100	85600	5350	5350	5350	5350	0
666	20241015	101000	85600	5350	5350	5350	5350	0
667	20241015	100900	85600	5350	5350	5350	5350	0
668	20241015	100800	85600	5350	5350	5350	5350	0
669	20241015	100700	85600	5350	5350	5350	5350	0
670	20241015	100600	85600	5350	5350	5350	5350	0
671	20241015	100500	85600	5350	5350	5350	5350	0
672	20241015	100400	85600	5350	5350	5350	5350	0
673	20241015	100300	85600	5350	5350	5350	5350	0
674	20241015	100200	85600	5350	5350	5350	5350	0
675	20241015	100100	85600	5350	5350	5350	5350	0
676	20241015	100000	85600	5350	5350	5350	5350	0
677	20241015	095900	85600	5350	5350	5350	5350	0
678	20241015	095800	85600	5350	5350	5350	5350	0
679	20241015	095700	85600	5350	5350	5350	5350	0
680	20241015	095600	85600	5350	5350	5350	5350	0
681	20241015	095500	85600	5350	5350	5350	5350	0
682	20241015	095400	85600	5350	5350	5350	5350	0
683	20241015	095300	85600	5350	5350	5350	5350	0
684	20241015	095200	85600	5350	5350	5350	5350	0
685	20241015	095100	85600	5350	5350	5350	5350	0
686	20241015	095000	85600	5350	5350	5350	5350	0
687	20241015	094900	85600	5350	5350	5350	5350	0
688	20241015	094800	85600	5350	5350	5350	5350	0
689	20241015	094700	85600	5350	5350	5350	5350	0
690	20241015	094600	85600	5350	5350	5350	5350	0
691	20241015	094500	85600	5350	5350	5350	5350	0
692	20241015	094400	85600	5350	5350	5350	5350	0
693	20241015	094300	85600	5350	5350	5350	5350	0
694	20241015	094200	85600	5350	5350	5350	5350	0
695	20241015	094100	85600	5350	5350	5350	5350	0
696	20241015	094000	85600	5350	5350	5350	5350	0
697	20241015	093900	85600	5350	5350	5350	5350	0
698	20241015	093800	85600	5350	5350	5350	5350	0
699	20241015	093700	85600	5350	5350	5350	5350	0
700	20241015	093600	85600	5350	5350	5350	5350	0
701	20241015	093500	85600	5350	5350	5350	5350	0
702	20241015	093400	85600	5350	5350	5350	5350	0
703	20241015	093300	85600	5350	5350	5350	5350	0
704	20241015	093200	85600	5350	5350	5350	5350	0
705	20241015	093100	85600	5350	5350	5350	5350	0
706	20241015	093000	85600	5350	5350	5350	5350	0
707	20241015	092900	85600	5350	5350	5350	5350	0
708	20241015	092800	85600	5350	5350	5350	5350	0
709	20241015	092700	85600	5350	5350	5350	5350	0
710	20241015	092600	85600	5350	5350	5350	5350	0
711	20241015	092500	85600	5350	5350	5350	5350	0
712	20241015	092400	85600	5350	5350	5350	5350	0
713	20241015	092300	85600	5350	5350	5350	5350	0
714	20241015	092200	85600	5350	5350	5350	5350	0
715	20241015	092100	85600	5350	5350	5350	5350	0
716	20241015	092000	85600	5350	5350	5350	5350	0
717	20241015	091900	85600	5350	5350	5350	5350	0
718	20241015	091800	85600	5350	5350	5350	5350	0
719	20241015	091700	85600	5350	5350	5350	5350	0
720	20241015	091600	85600	5350	5350	5350	5350	0
721	20241015	091500	85600	5350	5350	5350	5350	0
722	20241015	091400	85600	5350	5350	5350	5350	0
723	20241015	091300	85600	5350	5350	5350	5350	0
724	20241015	091200	85600	5350	5350	5350	5350	0
725	20241015	091100	85600	5350	5350	5350	5350	0
726	20241015	091000	85600	5350	5350	5350	5350	0
727	20241015	090900	85600	5350	5350	5350	5350	0
728	20241015	090800	85600	5350	5350	5350	5350	0
729	20241015	090700	85600	5350	5350	5350	5350	0
730	20241015	090600	85600	5350	5350	5350	5350	0
731	20241015	090500	85600	5350	5350	5350	5350	15
732	20241015	090400	5350	5350	5350	5350	5350	0
733	20241015	090300	5350	5350	5350	5350	5350	0
734	20241015	090200	5350	5350	5350	5350	5350	0
735	20241015	090100	5350	5350	5350	5350	5350	0
736	20241015	090000	5350	5350	5350	5350	5350	1